Skip to main content

Nasdaq 100 Technology Index Fund (NQ: QTEC )

190.82 -0.18 (-0.09%)
Streaming Delayed Price Updated: 1:51 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2010 23.53 23.55 23.36 23.48 211,254 -0.09(-0.39%)
Dec 30, 2010 23.61 23.61 23.52 23.57 92,484 -0.03(-0.12%)
Dec 29, 2010 23.62 23.65 23.55 23.60 191,407 +0.03(+0.12%)
Dec 28, 2010 23.69 23.71 23.46 23.57 261,451 -0.08(-0.35%)
Dec 27, 2010 23.59 23.69 23.33 23.65 77,084 +0.06(+0.27%)
Dec 23, 2010 23.65 23.65 23.53 23.59 98,862 -0.09(-0.39%)
Dec 22, 2010 23.69 23.69 23.57 23.68 181,027 -0.05(-0.23%)
Dec 21, 2010 23.58 23.73 23.58 23.73 148,896 +0.27(+1.16%)
Dec 20, 2010 23.65 23.65 23.32 23.46 201,859 -0.08(-0.35%)
Dec 17, 2010 23.54 23.66 23.51 23.54 118,871 +0.07(+0.31%)
Dec 16, 2010 23.27 23.50 23.24 23.47 312,620 +0.21(+0.90%)
Dec 15, 2010 23.47 23.56 23.20 23.26 188,778 -0.23(-0.97%)
Dec 14, 2010 23.58 23.62 23.43 23.49 134,371 -0.03(-0.12%)
Dec 13, 2010 23.80 23.80 23.51 23.51 134,980 -0.18(-0.77%)
Dec 10, 2010 23.65 23.71 23.55 23.70 152,049 +0.15(+0.62%)
Dec 09, 2010 23.72 23.72 23.47 23.55 118,306 -0.06(-0.27%)
Dec 08, 2010 23.53 23.62 23.39 23.61 161,547 +0.15(+0.66%)
Dec 07, 2010 23.72 23.79 23.44 23.46 477,296 +0.05(+0.19%)
Dec 06, 2010 23.47 23.48 23.33 23.41 278,830 -0.05(-0.23%)
Dec 03, 2010 23.27 23.51 23.20 23.47 314,802 +0.14(+0.59%)
Dec 02, 2010 23.01 23.36 23.00 23.33 642,430 +0.36(+1.59%)
Dec 01, 2010 22.70 23.07 22.70 22.97 461,019 +0.63(+2.81%)
Nov 30, 2010 22.36 22.42 22.21 22.34 237,680 -0.25(-1.13%)
Nov 29, 2010 22.57 22.68 22.31 22.59 387,108 -0.12(-0.52%)
Nov 26, 2010 22.70 22.78 22.63 22.71 57,547 -0.13(-0.56%)
Nov 24, 2010 22.56 22.84 22.84 22.84 271,678 +0.47(+2.12%)
Nov 23, 2010 22.50 22.53 22.26 22.37 187,746 -0.36(-1.60%)
Nov 22, 2010 22.41 22.73 22.41 22.73 182,738 +0.20(+0.89%)
Nov 19, 2010 22.42 22.61 22.38 22.53 129,280 +0.09(+0.41%)
Nov 18, 2010 22.30 22.58 22.29 22.44 143,582 +0.43(+1.94%)
Nov 17, 2010 22.03 22.18 21.90 22.01 252,237 +0.11(+0.50%)
Nov 16, 2010 22.16 22.26 21.80 21.90 204,773 -0.42(-1.88%)
Nov 15, 2010 22.56 22.60 22.30 22.32 118,961 -0.10(-0.45%)
Nov 12, 2010 22.58 22.77 22.25 22.42 203,200 -0.25(-1.12%)
Nov 11, 2010 22.50 22.70 22.27 22.68 174,782 -0.25(-1.11%)
Nov 10, 2010 22.85 22.97 22.65 22.93 116,350 +0.07(+0.32%)
Nov 09, 2010 23.01 23.10 22.76 22.86 287,757 -0.05(-0.20%)
Nov 08, 2010 22.80 22.96 22.75 22.90 304,027 +0.07(+0.32%)
Nov 05, 2010 22.88 22.89 22.73 22.83 243,351 -0.01(-0.04%)
Nov 04, 2010 22.70 22.86 22.64 22.84 242,742 +0.43(+1.91%)
Nov 03, 2010 22.41 22.43 22.18 22.41 173,703 +0.08(+0.37%)
Nov 02, 2010 22.34 22.41 22.24 22.33 142,918 +0.15(+0.70%)
Nov 01, 2010 22.36 22.39 22.06 22.18 140,356 -0.05(-0.22%)
Oct 29, 2010 22.15 22.32 22.10 22.22 91,410 +0.16(+0.71%)
Oct 28, 2010 22.19 22.19 21.92 22.07 151,781 -0.06(-0.29%)
Oct 27, 2010 21.76 22.13 21.76 22.13 190,411 +0.31(+1.42%)
Oct 25, 2010 21.81 21.93 21.76 21.82 174,652 +0.15(+0.67%)
Oct 22, 2010 21.44 21.72 21.38 21.68 244,352 +0.34(+1.58%)
Oct 21, 2010 21.40 21.47 21.15 21.34 195,325 -0.01(-0.04%)
Oct 20, 2010 21.20 21.47 21.20 21.35 169,881 +0.20(+0.95%)
Oct 19, 2010 21.08 21.38 20.94 21.15 259,998 -0.30(-1.40%)
Oct 18, 2010 21.43 21.48 21.30 21.45 255,176 -0.02(-0.08%)
Oct 15, 2010 21.38 21.47 21.14 21.47 146,917 +0.39(+1.86%)
Oct 14, 2010 21.19 21.19 20.96 21.07 114,260 -0.06(-0.30%)
Oct 13, 2010 21.07 21.24 20.94 21.14 226,961 +0.20(+0.96%)
Oct 12, 2010 20.67 20.98 20.57 20.94 206,723 +0.24(+1.14%)
Oct 11, 2010 20.70 20.85 20.64 20.70 240,144 +0.02(+0.09%)
Oct 08, 2010 20.58 20.70 20.33 20.68 249,755 +0.13(+0.62%)
Oct 07, 2010 20.59 20.59 20.33 20.56 116,987 +0.15(+0.76%)
Oct 06, 2010 20.83 20.83 20.30 20.40 264,175 -0.41(-1.97%)
Oct 05, 2010 20.54 20.86 20.53 20.81 171,982 +0.47(+2.33%)
Oct 04, 2010 20.55 20.55 20.14 20.34 141,140 -0.26(-1.28%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.